Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-09-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $8.45 | $13.12 | 85,700 | — | — |
| 2008-12-30 | $8.30 | $12.89 | 114,500 | — | — |
| 2008-12-29 | $8.11 | $12.60 | 187,800 | — | — |
| 2008-12-26 | $8.10 | $12.46 | 84,300 | — | — |
| 2008-12-24 | $8.40 | $12.92 | 89,700 | — | — |
| 2008-12-23 | $8.17 | $12.57 | 91,100 | — | — |
| 2008-12-22 | $7.84 | $12.06 | 78,500 | — | — |
| 2008-12-19 | $7.88 | $12.12 | 68,100 | — | — |
| 2008-12-18 | $7.85 | $12.08 | 134,500 | — | — |
| 2008-12-17 | $7.47 | $11.49 | 94,300 | — | — |
| 2008-12-16 | $7.31 | $11.25 | 97,800 | — | — |
| 2008-12-15 | $7.03 | $10.82 | 121,400 | — | — |
| 2008-12-12 | $7.03 | $10.82 | 126,300 | — | — |
| 2008-12-11 | $6.91 | $10.63 | 97,800 | — | — |
| 2008-12-10 | $7.03 | $10.82 | 108,600 | — | — |
| 2008-12-09 | $7.13 | $10.97 | 110,600 | — | — |
| 2008-12-08 | $7.45 | $11.46 | 178,700 | — | — |
| 2008-12-05 | $7.26 | $11.17 | 114,700 | — | — |
| 2008-12-04 | $7.37 | $11.34 | 64,200 | — | — |
| 2008-12-03 | $7.45 | $11.46 | 139,900 | — | — |
| 2008-12-02 | $7.30 | $11.23 | 151,200 | — | — |
| 2008-12-01 | $7.19 | $11.06 | 223,900 | — | — |
| 2008-11-28 | $7.02 | $10.80 | 54,400 | — | — |
| 2008-11-26 | $7.00 | $10.77 | 66,600 | — | — |
| 2008-11-25 | $6.53 | $10.05 | 81,500 | — | — |
| 2008-11-24 | $6.78 | $10.31 | 56,900 | — | — |
| 2008-11-21 | $6.25 | $9.51 | 95,100 | — | — |
| 2008-11-20 | $6.40 | $9.74 | 69,900 | — | — |
| 2008-11-19 | $7.06 | $10.74 | 77,200 | — | — |
| 2008-11-18 | $7.24 | $11.01 | 48,600 | — | — |
| 2008-11-17 | $7.60 | $11.56 | 66,900 | — | — |
| 2008-11-14 | $7.85 | $11.94 | 49,500 | — | — |
| 2008-11-13 | $8.00 | $12.17 | 45,200 | — | — |
| 2008-11-12 | $7.98 | $12.14 | 55,100 | — | — |
| 2008-11-11 | $8.15 | $12.40 | 38,300 | — | — |
| 2008-11-10 | $8.24 | $12.54 | 33,900 | — | — |
| 2008-11-07 | $8.18 | $12.44 | 46,600 | — | — |
| 2008-11-06 | $8.16 | $12.41 | 35,400 | — | — |
| 2008-11-05 | $8.33 | $12.67 | 104,000 | — | — |
| 2008-11-04 | $8.40 | $12.78 | 63,300 | — | — |
| 2008-11-03 | $8.12 | $12.35 | 88,600 | — | — |
| 2008-10-31 | $8.00 | $12.17 | 58,500 | — | — |
| 2008-10-30 | $7.90 | $12.02 | 52,300 | — | — |
| 2008-10-29 | $7.83 | $11.91 | 44,800 | — | — |
| 2008-10-28 | $7.91 | $11.92 | 60,100 | — | — |
| 2008-10-27 | $7.71 | $11.62 | 37,400 | — | — |
| 2008-10-24 | $7.80 | $11.75 | 50,400 | — | — |
| 2008-10-23 | $7.86 | $11.84 | 77,100 | — | — |
| 2008-10-22 | $7.98 | $12.02 | 66,600 | — | — |
| 2008-10-21 | $8.15 | $12.28 | 52,900 | — | — |
| 2008-10-20 | $8.60 | $12.96 | 60,700 | — | — |
| 2008-10-17 | $8.34 | $12.57 | 97,500 | — | — |
| 2008-10-16 | $8.32 | $12.54 | 77,400 | — | — |
| 2008-10-15 | $7.82 | $11.78 | 74,600 | — | — |
| 2008-10-14 | $8.19 | $12.34 | 82,100 | — | — |
| 2008-10-13 | $7.66 | $11.54 | 168,500 | — | — |
| 2008-10-10 | $6.50 | $9.79 | 191,700 | — | — |
| 2008-10-09 | $7.03 | $10.59 | 155,000 | — | — |
| 2008-10-08 | $7.61 | $11.47 | 153,600 | — | — |
| 2008-10-07 | $8.00 | $12.05 | 104,500 | — | — |
| 2008-10-06 | $8.08 | $12.17 | 110,200 | — | — |
| 2008-10-03 | $8.96 | $13.50 | 62,100 | — | — |
| 2008-10-02 | $8.93 | $13.45 | 57,400 | — | — |
| 2008-10-01 | $8.90 | $13.41 | 48,100 | — | — |
| 2008-09-30 | $8.36 | $12.60 | 186,900 | — | — |
| 2008-09-29 | $8.05 | $12.13 | 126,800 | — | — |
| 2008-09-26 | $9.18 | $13.83 | 65,400 | — | — |
| 2008-09-25 | $9.31 | $13.91 | 102,200 | — | — |
| 2008-09-24 | $9.35 | $13.97 | 95,700 | — | — |
| 2008-09-23 | $9.27 | $13.85 | 107,100 | — | — |
| 2008-09-22 | $9.32 | $13.93 | 59,800 | — | — |
| 2008-09-19 | $9.98 | $14.91 | 116,000 | — | — |
| 2008-09-18 | $9.22 | $13.78 | 118,200 | — | — |
| 2008-09-17 | $9.01 | $13.46 | 127,300 | — | — |
| 2008-09-16 | $10.03 | $14.99 | 182,600 | — | — |
| 2008-09-15 | $10.38 | $15.51 | 74,500 | — | — |
| 2008-09-12 | $10.64 | $15.90 | 64,500 | — | — |
| 2008-09-11 | $10.67 | $15.95 | 35,600 | — | — |
| 2008-09-10 | $10.84 | $16.20 | 49,900 | — | — |
| 2008-09-09 | $10.89 | $16.27 | 61,300 | — | — |
| 2008-09-08 | $10.88 | $16.26 | 65,700 | — | — |
| 2008-09-05 | $10.77 | $16.09 | 75,000 | — | — |
| 2008-09-04 | $10.76 | $16.08 | 57,400 | — | — |
| 2008-09-03 | $10.94 | $16.35 | 41,800 | — | — |
| 2008-09-02 | $10.89 | $16.27 | 50,800 | — | — |
| 2008-08-29 | $10.74 | $16.05 | 34,000 | — | — |
| 2008-08-28 | $10.74 | $16.05 | 36,100 | — | — |
| 2008-08-27 | $10.70 | $15.99 | 48,300 | — | — |
| 2008-08-26 | $10.80 | $16.03 | 50,400 | — | — |
| 2008-08-25 | $10.75 | $15.95 | 28,900 | — | — |
| 2008-08-22 | $10.76 | $15.97 | 27,800 | — | — |
| 2008-08-21 | $10.75 | $15.95 | 58,800 | — | — |
| 2008-08-20 | $10.76 | $15.97 | 58,900 | — | — |
| 2008-08-19 | $10.80 | $16.03 | 34,200 | — | — |
| 2008-08-18 | $10.86 | $16.11 | 46,200 | — | — |
| 2008-08-15 | $10.88 | $16.14 | 37,400 | — | — |
| 2008-08-14 | $10.81 | $16.04 | 42,100 | — | — |
| 2008-08-13 | $10.78 | $16.00 | 22,800 | — | — |
| 2008-08-12 | $10.81 | $16.04 | 45,600 | — | — |
| 2008-08-11 | $10.74 | $15.94 | 38,600 | — | — |
| 2008-08-08 | $10.75 | $15.95 | 33,300 | — | — |
| 2008-08-07 | $10.77 | $15.98 | 62,200 | — | — |
| 2008-08-06 | $10.86 | $16.11 | 35,600 | — | — |
| 2008-08-05 | $10.86 | $16.11 | 39,400 | — | — |
| 2008-08-04 | $10.86 | $16.11 | 52,400 | — | — |
| 2008-08-01 | $10.86 | $16.11 | 26,900 | — | — |
| 2008-07-31 | $10.75 | $15.95 | 51,200 | — | — |
| 2008-07-30 | $10.71 | $15.89 | 53,200 | — | — |
| 2008-07-29 | $10.67 | $15.83 | 61,900 | — | — |
| 2008-07-28 | $10.65 | $15.69 | 42,000 | — | — |
| 2008-07-25 | $10.75 | $15.84 | 44,300 | — | — |
| 2008-07-24 | $10.72 | $15.79 | 77,000 | — | — |
| 2008-07-23 | $10.73 | $15.81 | 67,300 | — | — |
| 2008-07-22 | $10.74 | $15.82 | 47,700 | — | — |
| 2008-07-21 | $10.83 | $15.96 | 44,800 | — | — |
| 2008-07-18 | $10.80 | $15.91 | 47,400 | — | — |
| 2008-07-17 | $10.94 | $16.12 | 55,300 | — | — |
| 2008-07-16 | $10.66 | $15.71 | 74,600 | — | — |
| 2008-07-15 | $10.60 | $15.62 | 131,500 | — | — |
| 2008-07-14 | $11.02 | $16.24 | 73,300 | — | — |
| 2008-07-11 | $10.86 | $16.00 | 68,100 | — | — |
| 2008-07-10 | $10.96 | $16.15 | 53,000 | — | — |
| 2008-07-09 | $11.06 | $16.29 | 56,300 | — | — |
| 2008-07-08 | $10.97 | $16.16 | 49,500 | — | — |
| 2008-07-07 | $10.87 | $16.01 | 94,100 | — | — |
| 2008-07-03 | $11.13 | $16.40 | 33,700 | — | — |
| 2008-07-02 | $11.16 | $16.44 | 44,100 | — | — |
| 2008-07-01 | $11.19 | $16.49 | 45,900 | — | — |
| 2008-06-30 | $11.17 | $16.46 | 81,200 | — | — |
| 2008-06-27 | $11.26 | $16.59 | 60,000 | — | — |
| 2008-06-26 | $11.44 | $16.85 | 80,500 | — | — |
| 2008-06-25 | $11.52 | $16.86 | 111,600 | — | — |
| 2008-06-24 | $11.52 | $16.86 | 98,700 | — | — |
| 2008-06-23 | $11.48 | $16.80 | 62,100 | — | — |
| 2008-06-20 | $11.52 | $16.86 | 52,100 | — | — |
| 2008-06-19 | $11.59 | $16.96 | 48,600 | — | — |
| 2008-06-18 | $11.55 | $16.90 | 49,000 | — | — |
| 2008-06-17 | $11.61 | $16.99 | 71,900 | — | — |
| 2008-06-16 | $11.67 | $17.08 | 79,200 | — | — |
| 2008-06-13 | $11.74 | $17.18 | 46,000 | — | — |
| 2008-06-12 | $11.71 | $17.14 | 34,100 | — | — |
| 2008-06-11 | $11.71 | $17.14 | 90,600 | — | — |
| 2008-06-10 | $11.88 | $17.39 | 55,200 | — | — |
| 2008-06-09 | $11.94 | $17.47 | 45,900 | — | — |
| 2008-06-06 | $11.91 | $17.43 | 49,800 | — | — |
| 2008-06-05 | $11.99 | $17.55 | 49,900 | — | — |
| 2008-06-04 | $11.92 | $17.45 | 27,800 | — | — |
| 2008-06-03 | $11.90 | $17.42 | 36,500 | — | — |
| 2008-06-02 | $11.85 | $17.34 | 40,100 | — | — |
| 2008-05-30 | $11.88 | $17.39 | 83,700 | — | — |
| 2008-05-29 | $11.79 | $17.26 | 39,400 | — | — |
| 2008-05-28 | $11.81 | $17.28 | 49,300 | — | — |
| 2008-05-27 | $11.79 | $17.13 | 42,200 | — | — |
| 2008-05-23 | $11.73 | $17.05 | 57,200 | — | — |
| 2008-05-22 | $11.86 | $17.23 | 57,200 | — | — |
| 2008-05-21 | $11.89 | $17.28 | 57,300 | — | — |
| 2008-05-20 | $11.83 | $17.19 | 47,200 | — | — |
| 2008-05-19 | $11.86 | $17.23 | 58,300 | — | — |
| 2008-05-16 | $11.96 | $17.38 | 39,700 | — | — |
| 2008-05-15 | $11.95 | $17.36 | 39,100 | — | — |
| 2008-05-14 | $11.93 | $17.34 | 46,500 | — | — |
| 2008-05-13 | $11.93 | $17.34 | 24,500 | — | — |
| 2008-05-12 | $11.90 | $17.29 | 39,200 | — | — |
| 2008-05-09 | $11.78 | $17.12 | 28,500 | — | — |
| 2008-05-08 | $11.82 | $17.18 | 30,900 | — | — |
| 2008-05-07 | $11.85 | $17.22 | 22,200 | — | — |
| 2008-05-06 | $11.80 | $17.15 | 52,600 | — | — |
| 2008-05-05 | $11.78 | $17.12 | 29,900 | — | — |
| 2008-05-02 | $11.82 | $17.18 | 80,300 | — | — |
| 2008-05-01 | $11.79 | $17.13 | 36,800 | — | — |
| 2008-04-30 | $11.82 | $17.18 | 47,200 | — | — |
| 2008-04-29 | $11.78 | $17.12 | 25,000 | — | — |
| 2008-04-28 | $11.81 | $17.16 | 60,500 | — | — |
| 2008-04-25 | $11.85 | $17.10 | 43,900 | — | — |
| 2008-04-24 | $11.58 | $16.71 | 53,000 | — | — |
| 2008-04-23 | $11.65 | $16.81 | 54,500 | — | — |
| 2008-04-22 | $11.50 | $16.59 | 36,800 | — | — |
| 2008-04-21 | $11.49 | $16.58 | 37,100 | — | — |
| 2008-04-18 | $11.50 | $16.59 | 47,700 | — | — |
| 2008-04-17 | $11.38 | $16.42 | 81,600 | — | — |
| 2008-04-16 | $11.38 | $16.42 | 114,500 | — | — |
| 2008-04-15 | $11.24 | $16.22 | 55,200 | — | — |
| 2008-04-14 | $11.35 | $16.38 | 43,600 | — | — |
| 2008-04-11 | $11.32 | $16.33 | 34,900 | — | — |
| 2008-04-10 | $11.54 | $16.65 | 38,500 | — | — |
| 2008-04-09 | $11.46 | $16.53 | 37,000 | — | — |
| 2008-04-08 | $11.46 | $16.53 | 50,200 | — | — |
| 2008-04-07 | $11.32 | $16.33 | 48,800 | — | — |
| 2008-04-04 | $11.31 | $16.32 | 30,200 | — | — |
| 2008-04-03 | $11.25 | $16.23 | 17,900 | — | — |
| 2008-04-02 | $11.30 | $16.30 | 56,100 | — | — |
| 2008-04-01 | $11.24 | $16.22 | 52,300 | — | — |
| 2008-03-31 | $10.94 | $15.78 | 65,500 | — | — |
| 2008-03-28 | $10.96 | $15.81 | 49,200 | — | — |
| 2008-03-27 | $11.06 | $15.96 | 38,200 | — | — |
| 2008-03-26 | $11.10 | $15.89 | 63,300 | — | — |
| 2008-03-25 | $10.90 | $15.61 | 94,500 | — | — |
| 2008-03-24 | $10.98 | $15.72 | 77,600 | — | — |
| 2008-03-20 | $10.86 | $15.55 | 60,000 | — | — |
| 2008-03-19 | $10.81 | $15.48 | 84,800 | — | — |
| 2008-03-18 | $10.85 | $15.54 | 127,900 | — | — |
| 2008-03-17 | $10.68 | $15.29 | 82,300 | — | — |
| 2008-03-14 | $10.87 | $15.56 | 63,500 | — | — |
| 2008-03-13 | $11.19 | $16.02 | 45,300 | — | — |
| 2008-03-12 | $11.16 | $15.98 | 108,800 | — | — |
| 2008-03-11 | $11.21 | $16.05 | 125,600 | — | — |
| 2008-03-10 | $11.12 | $15.92 | 41,100 | — | — |
| 2008-03-07 | $11.08 | $15.87 | 41,400 | — | — |
| 2008-03-06 | $11.20 | $16.04 | 27,500 | — | — |
| 2008-03-05 | $11.39 | $16.31 | 37,500 | — | — |
| 2008-03-04 | $11.42 | $16.35 | 81,300 | — | — |
| 2008-03-03 | $11.27 | $16.14 | 46,100 | — | — |
| 2008-02-29 | $11.29 | $16.17 | 57,600 | — | — |
| 2008-02-28 | $11.63 | $16.65 | 41,500 | — | — |
| 2008-02-27 | $11.65 | $16.68 | 48,300 | — | — |
| 2008-02-26 | $11.65 | $16.56 | 36,200 | — | — |
| 2008-02-25 | $11.35 | $16.14 | 89,400 | — | — |
| 2008-02-22 | $11.26 | $16.01 | 66,400 | — | — |
| 2008-02-21 | $11.12 | $15.81 | 73,100 | — | — |
| 2008-02-20 | $11.21 | $15.94 | 54,500 | — | — |
| 2008-02-19 | $11.36 | $16.15 | 84,400 | — | — |
| 2008-02-15 | $11.16 | $15.86 | 83,700 | — | — |
| 2008-02-14 | $11.32 | $16.09 | 66,800 | — | — |
| 2008-02-13 | $11.52 | $16.38 | 73,800 | — | — |
| 2008-02-12 | $11.79 | $16.76 | 49,600 | — | — |
| 2008-02-11 | $11.82 | $16.80 | 33,400 | — | — |
| 2008-02-08 | $11.75 | $16.70 | 32,900 | — | — |
| 2008-02-07 | $11.91 | $16.93 | 69,100 | — | — |
| 2008-02-06 | $11.94 | $16.97 | 46,300 | — | — |
| 2008-02-05 | $11.82 | $16.80 | 39,100 | — | — |
| 2008-02-04 | $11.90 | $16.92 | 41,200 | — | — |
| 2008-02-01 | $11.96 | $17.00 | 33,500 | — | — |
| 2008-01-31 | $12.03 | $17.10 | 41,400 | — | — |
| 2008-01-30 | $12.03 | $17.10 | 36,900 | — | — |
| 2008-01-29 | $12.17 | $17.30 | 54,200 | — | — |
| 2008-01-28 | $12.20 | $17.22 | 64,300 | — | — |
| 2008-01-25 | $12.06 | $17.03 | 65,400 | — | — |
| 2008-01-24 | $11.96 | $16.89 | 49,400 | — | — |
| 2008-01-23 | $11.76 | $16.60 | 83,700 | — | — |
| 2008-01-22 | $11.62 | $16.41 | 78,500 | — | — |
| 2008-01-18 | $11.77 | $16.62 | 43,900 | — | — |
| 2008-01-17 | $11.92 | $16.83 | 64,300 | — | — |
| 2008-01-16 | $12.09 | $17.07 | 60,800 | — | — |
| 2008-01-15 | $12.11 | $17.10 | 57,600 | — | — |
| 2008-01-14 | $12.13 | $17.13 | 44,800 | — | — |
| 2008-01-11 | $11.97 | $16.90 | 56,200 | — | — |
| 2008-01-10 | $11.87 | $16.76 | 45,800 | — | — |
| 2008-01-09 | $11.86 | $16.74 | 34,300 | — | — |
| 2008-01-08 | $11.99 | $16.93 | 44,800 | — | — |
| 2008-01-07 | $12.04 | $17.00 | 40,900 | — | — |
| 2008-01-04 | $12.08 | $17.05 | 53,000 | — | — |
| 2008-01-03 | $12.05 | $17.01 | 48,300 | — | — |
| 2008-01-02 | $11.74 | $16.57 | 141,400 | — | — |